Farmacosmo spa【COSMO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.006	-1.2	0.5	0.51	0.48	18170	0.50121754	DE
4	0.086	21.0784313725	0.408	0.66	0.377	99507	0.54019372	DE
12	0.017	3.56394129979	0.477	0.66	0.375	51381	0.50440089	DE
26	0.025	5.33049040512	0.469	0.736	0.375	73088	0.57870887	DE
52	-0.028	-5.36398467433	0.522	0.736	0.375	49875	0.54875825	DE
156	-0.296	-37.4683544304	0.79	1.21	0.371	50714	0.73318117	DE
260	-2.3795	-82.8084217853	2.8735	2.9	0.371	49335	0.99992234	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782834900	0.502	-0.004	-0.79	0.506	0.506	0.502	500
1782748500	0.506	-0.004	-0.78	0.499	0.51	0.498	7100
1782489300	0.51	0.014	2.82	0.504	0.51	0.5	40340
1782402900	0.496	0.004	0.81	0.498	0.498	0.49	1721
1782316500	0.492	-0.008	-1.60	0.5	0.51	0.48	41188
1782230100	0.5	-0.046	-8.42	0.534	0.542	0.5	96358
1782143700	0.546	-0.014	-2.50	0.5719999	0.576	0.52	180746
1781884500	0.56	-0.06	-9.68	0.642	0.66	0.542	465428
1781798100	0.62	0.16	34.78	0.484	0.62	0.471	668178
1781711700	0.46	0.0520001	12.75	0.4109999	0.468	0.4109999	209292
1781625300	0.4079999	0.0169999	4.35	0.391	0.413	0.382	110053
1781538900	0.391	0.01	2.62	0.384	0.397	0.384	2250
1781279700	0.381	-0.009	-2.31	0.392	0.393	0.378	14229
1781193300	0.39	-0.004	-1.02	0.394	0.402	0.381	20476
1781106900	0.394	0.001	0.25	0.395	0.395	0.377	15874
1781020500	0.393	-0.003	-0.76	0.398	0.404	0.385	27625
1780934100	0.396	0	0.00	0.398	0.4079999	0.384	20064
1780674900	0.396	0.006	1.54	0.391	0.396	0.381	13250
1780588500	0.39	-0.011	-2.74	0.403	0.403	0.382	23437
1780502100	0.401	-0.004	-0.99	0.4079999	0.42	0.385	32039
1780415700	0.405	-0.001	-0.25	0.405	0.422	0.405	21718
1780329300	0.406	0	0.00	0.406	0.4099999	0.404	11650
1780070100	0.406	-0.012	-2.87	0.42	0.423	0.39	37284
1779983700	0.418	0.003	0.72	0.418	0.418	0.398	3223
1779897300	0.415	0.025	6.41	0.397	0.416	0.383	101208
1779810900	0.39	0	0.00	0.39	0.4079999	0.379	39997
1779724500	0.39	-0.008	-2.01	0.397	0.405	0.375	111973
1779465300	0.398	-0.003	-0.75	0.392	0.401	0.391	6550
1779378900	0.401	-0.013	-3.14	0.413	0.413	0.386	20112
1779292500	0.414	0.014	3.50	0.383	0.42	0.383	19472
1779206100	0.4	0	0.00	0.4	0.4	0.386	23888
1779119700	0.4	-0.007	-1.72	0.4099999	0.42	0.4	4832
1778860500	0.4069999	-0.012	-2.86	0.418	0.418	0.404	4264
1778774100	0.419	0.014	3.46	0.4079999	0.421	0.4079999	100
1778687700	0.405	-0.011	-2.64	0.404	0.416	0.404	16504
1778601300	0.416	0.002	0.48	0.414	0.424	0.401	28885
1778514900	0.414	-0.018	-4.17	0.432	0.456	0.4109999	29507
1778255700	0.432	-0.023	-5.05	0.442	0.445	0.423	12547
1778169300	0.455	0	0.00	0.455	0.455	0.455	0
1778082900	0.455	0.021	4.84	0.44	0.458	0.44	13012
1777996500	0.434	-0.012	-2.69	0.434	0.434	0.421	14305
1777910100	0.446	0.009	2.06	0.435	0.459	0.435	9099
1777564500	0.437	-0.002	-0.46	0.427	0.437	0.426	5023
1777478100	0.439	-0.005	-1.13	0.431	0.449	0.428	45147
1777391700	0.444	-0.009	-1.99	0.454	0.454	0.431	49756
1777305300	0.453	0.001	0.22	0.457	0.457	0.438	9410
1777046100	0.452	0	0.00	0.448	0.452	0.448	5000
1776959700	0.452	-0.01	-2.16	0.449	0.455	0.435	29125
1776873300	0.462	0.004	0.87	0.461	0.462	0.461	80
1776786900	0.458	-0.001	-0.22	0.462	0.488	0.444	72746
1776700500	0.459	0.007	1.55	0.46	0.48	0.431	38046
1776441300	0.452	-0.016	-3.42	0.475	0.485	0.45	31355
1776354900	0.468	0.003	0.65	0.47	0.486	0.468	22125
1776268500	0.465	-0.003	-0.64	0.469	0.48	0.457	24681
1776182100	0.468	-0.021	-4.29	0.478	0.488	0.468	16138
1776095700	0.489	0.002	0.41	0.491	0.491	0.468	13518
1775836500	0.487	0	0.00	0.487	0.487	0.487	0
1775750100	0.487	0.001	0.21	0.492	0.492	0.468	29595
1775663700	0.486	0.019	4.07	0.477	0.486	0.458	56926
1775577300	0.467	0.007	1.52	0.468	0.486	0.467	12690
1775145300	0.46	0.002	0.44	0.449	0.46	0.44	14457
1775058900	0.458	-0.004	-0.87	0.472	0.472	0.452	23416